Boku, Inc (DI) Reg S Cat 3/144A (BOKU) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Boku, Inc (DI) Reg S Cat 3/144A

Date Open High Low Close* Volume
25/12/2025 211.50p 215.00p 208.00p 209.00p 78606
24/12/2025 211.50p 215.00p 208.00p 209.00p 78606
23/12/2025 207.50p 213.70p 207.50p 212.50p 244547
22/12/2025 207.50p 209.90p 204.00p 207.50p 113793
19/12/2025 207.50p 210.00p 205.00p 207.00p 252172
18/12/2025 207.50p 210.00p 203.00p 203.00p 1088536
17/12/2025 206.00p 210.00p 202.00p 208.00p 316281
16/12/2025 200.50p 207.00p 197.00p 207.00p 257150
15/12/2025 198.00p 202.00p 196.00p 199.50p 287229
12/12/2025 197.50p 200.00p 195.50p 195.50p 524880
11/12/2025 204.50p 204.50p 197.15p 200.00p 284898
10/12/2025 205.00p 205.68p 200.00p 200.00p 274636
09/12/2025 205.00p 206.70p 203.00p 203.00p 231293
08/12/2025 200.50p 207.00p 200.50p 204.00p 936853
05/12/2025 204.50p 205.40p 199.88p 200.00p 1032702
04/12/2025 208.50p 209.70p 202.10p 204.00p 578820
03/12/2025 214.00p 214.00p 208.50p 209.00p 211025
02/12/2025 222.00p 225.44p 212.00p 212.00p 393048
01/12/2025 219.00p 222.00p 218.00p 220.00p 307909
28/11/2025 217.50p 220.00p 217.00p 219.00p 273022
27/11/2025 217.50p 218.67p 216.00p 217.50p 138416
26/11/2025 214.00p 222.00p 213.00p 222.00p 239322
25/11/2025 213.50p 215.00p 212.00p 214.00p 297358
24/11/2025 216.50p 217.00p 212.00p 213.50p 151401
21/11/2025 217.00p 218.00p 212.00p 216.50p 518440
20/11/2025 213.50p 218.00p 212.64p 217.50p 394733
19/11/2025 208.50p 214.61p 208.50p 213.50p 259924
18/11/2025 212.50p 212.50p 206.20p 209.00p 788891
17/11/2025 215.00p 216.00p 211.25p 212.00p 505074
14/11/2025 218.00p 219.00p 214.30p 215.00p 713258
13/11/2025 218.50p 218.55p 217.72p 218.00p 252433
12/11/2025 221.00p 221.00p 218.00p 218.50p 145736
11/11/2025 226.50p 226.50p 220.00p 220.00p 189926
10/11/2025 224.00p 227.56p 223.00p 223.00p 366085
07/11/2025 224.00p 225.00p 223.00p 224.00p 2746673
06/11/2025 223.50p 228.00p 222.00p 223.00p 1097717
05/11/2025 226.50p 227.80p 221.00p 221.00p 350967
04/11/2025 232.00p 232.00p 225.00p 228.00p 249099
03/11/2025 236.00p 236.00p 230.00p 232.00p 154251
31/10/2025 239.00p 240.00p 235.00p 235.00p 309030
30/10/2025 243.00p 243.00p 238.00p 238.00p 301578
29/10/2025 246.50p 246.50p 240.00p 243.00p 175815
28/10/2025 247.50p 248.27p 245.00p 247.50p 331353
27/10/2025 247.50p 249.50p 245.00p 247.50p 631364
24/10/2025 247.50p 250.00p 245.00p 247.50p 105577
23/10/2025 247.50p 249.50p 245.00p 247.50p 561411
22/10/2025 246.50p 250.00p 245.00p 247.50p 665081
21/10/2025 246.50p 250.00p 243.00p 246.50p 586965
20/10/2025 242.00p 250.00p 242.00p 248.00p 412245
17/10/2025 247.00p 247.00p 240.00p 242.00p 1228727
16/10/2025 247.50p 247.88p 244.00p 247.00p 378129
15/10/2025 242.50p 249.00p 241.00p 246.00p 577730
14/10/2025 244.00p 244.20p 240.00p 242.00p 1133227
13/10/2025 246.50p 248.00p 243.00p 243.00p 395560
10/10/2025 248.50p 250.00p 242.00p 242.00p 473602
09/10/2025 245.00p 250.00p 243.44p 249.00p 687663
08/10/2025 245.00p 247.00p 242.50p 247.00p 1099079
07/10/2025 235.00p 247.00p 230.00p 247.00p 1388603
06/10/2025 231.50p 236.80p 230.00p 235.00p 554978
03/10/2025 230.50p 233.00p 228.00p 231.50p 200481
02/10/2025 227.50p 233.00p 226.00p 229.00p 722125
01/10/2025 225.00p 229.17p 205.00p 205.00p 434329
30/09/2025 232.00p 232.00p 220.00p 224.00p 3795592
29/09/2025 232.00p 234.00p 226.03p 228.00p 791748
26/09/2025 227.50p 233.60p 227.50p 232.00p 462118
25/09/2025 228.50p 230.00p 228.00p 229.00p 400158
24/09/2025 220.50p 229.60p 217.50p 230.00p 917676
23/09/2025 217.50p 223.65p 215.50p 220.50p 291345
22/09/2025 217.50p 218.75p 215.00p 217.00p 568391
19/09/2025 216.50p 218.35p 215.00p 217.50p 584291
18/09/2025 218.00p 218.00p 215.00p 216.00p 154457
17/09/2025 213.00p 218.00p 210.00p 217.00p 382941
16/09/2025 217.50p 217.50p 217.00p 210.00p 163050
15/09/2025 217.50p 219.40p 215.00p 217.00p 600848
12/09/2025 217.50p 220.00p 215.00p 216.00p 943730
11/09/2025 213.50p 216.00p 213.50p 217.50p 345382
10/09/2025 213.50p 218.00p 213.00p 216.00p 904783
09/09/2025 220.00p 220.00p 214.00p 214.50p 194537
08/09/2025 218.50p 221.00p 218.00p 220.00p 68227
05/09/2025 221.00p 221.66p 217.00p 219.00p 164506
04/09/2025 218.00p 223.00p 217.32p 219.00p 378446
03/09/2025 216.50p 219.00p 214.80p 218.00p 217889
02/09/2025 224.00p 226.00p 214.10p 218.00p 215058
01/09/2025 224.00p 225.52p 222.00p 223.00p 224899
29/08/2025 223.50p 227.00p 222.43p 225.00p 250931
28/08/2025 232.50p 234.00p 222.00p 224.00p 357466
27/08/2025 226.50p 234.30p 226.00p 233.00p 755750
26/08/2025 227.00p 229.00p 224.59p 229.00p 272582
22/08/2025 227.00p 229.00p 226.00p 227.00p 265721
21/08/2025 226.00p 229.00p 224.00p 227.00p 719702
20/08/2025 218.00p 231.00p 217.82p 226.00p 494259
19/08/2025 218.50p 219.00p 217.00p 218.50p 178881
18/08/2025 218.50p 220.00p 217.00p 217.00p 327509
15/08/2025 218.00p 220.21p 217.00p 220.00p 188516
14/08/2025 220.50p 222.00p 217.00p 218.50p 96011
13/08/2025 218.50p 222.00p 218.50p 219.00p 548715
12/08/2025 220.50p 222.00p 219.00p 219.00p 438527
11/08/2025 227.50p 228.50p 219.20p 220.00p 175120
08/08/2025 227.50p 230.00p 225.00p 225.00p 145019
07/08/2025 221.50p 230.00p 220.00p 226.00p 789191
06/08/2025 222.00p 225.00p 216.00p 221.50p 608682
05/08/2025 229.00p 230.00p 220.50p 223.00p 389981
04/08/2025 230.00p 233.00p 226.00p 229.00p 558349
01/08/2025 238.00p 240.00p 225.88p 228.00p 1148461
31/07/2025 239.00p 242.50p 237.00p 236.00p 460269
30/07/2025 235.00p 240.00p 233.00p 238.00p 1155738
29/07/2025 233.50p 236.00p 232.00p 235.00p 666590
28/07/2025 226.00p 234.70p 225.00p 233.00p 662896
25/07/2025 224.50p 228.00p 224.00p 226.00p 783053
24/07/2025 210.00p 226.00p 210.00p 226.00p 1699184
23/07/2025 206.50p 208.00p 205.00p 208.00p 903223
22/07/2025 208.50p 208.50p 205.00p 207.00p 796317
21/07/2025 211.00p 213.00p 207.00p 209.00p 127957
18/07/2025 212.00p 213.00p 209.00p 210.00p 200036
17/07/2025 211.50p 213.63p 208.00p 209.00p 150288
16/07/2025 208.50p 210.00p 207.00p 209.00p 427238
15/07/2025 210.00p 210.36p 207.00p 207.00p 468314
14/07/2025 214.50p 214.50p 207.00p 209.00p 121823
11/07/2025 214.50p 214.50p 213.00p 214.50p 137138
10/07/2025 214.00p 215.00p 212.00p 213.00p 855966
09/07/2025 212.50p 216.00p 211.55p 213.00p 677182
08/07/2025 212.50p 215.00p 210.00p 212.50p 198529
07/07/2025 209.50p 214.50p 209.50p 213.00p 748026
04/07/2025 205.00p 212.00p 203.00p 209.50p 124554
03/07/2025 205.00p 205.00p 202.00p 204.00p 708538
02/07/2025 210.00p 210.00p 202.40p 205.00p 317321
01/07/2025 212.50p 218.35p 210.00p 210.00p 508220
30/06/2025 205.00p 215.00p 203.00p 212.00p 1442281
27/06/2025 203.50p 207.00p 200.00p 204.00p 921480
26/06/2025 193.00p 207.00p 193.00p 200.00p 633055
25/06/2025 188.50p 196.40p 187.70p 193.00p 608170
24/06/2025 188.50p 189.01p 187.00p 188.50p 356964
23/06/2025 190.00p 190.25p 187.00p 188.50p 1009199
20/06/2025 189.50p 191.00p 189.50p 190.00p 467203
19/06/2025 193.00p 193.50p 189.39p 189.50p 476272
18/06/2025 195.00p 196.00p 192.24p 193.00p 282325
17/06/2025 195.50p 196.97p 194.00p 195.00p 610581
16/06/2025 196.00p 197.00p 193.00p 195.50p 651300
13/06/2025 189.50p 196.98p 189.00p 194.00p 886264
12/06/2025 177.00p 193.25p 177.00p 190.00p 973874
11/06/2025 177.50p 177.50p 176.18p 177.00p 654263
10/06/2025 177.50p 178.00p 176.00p 177.50p 183808
09/06/2025 176.50p 177.70p 175.00p 177.50p 470724
06/06/2025 178.50p 180.00p 175.00p 175.00p 323934
05/06/2025 183.50p 183.50p 177.50p 177.50p 237862
04/06/2025 183.50p 185.00p 182.00p 183.50p 73573
03/06/2025 182.50p 185.00p 182.00p 183.50p 136653
02/06/2025 186.50p 188.00p 182.00p 182.50p 103010
30/05/2025 192.50p 192.50p 185.00p 186.50p 177471
29/05/2025 188.00p 194.00p 186.00p 192.50p 482143
28/05/2025 181.00p 189.95p 181.00p 186.00p 410317
27/05/2025 183.00p 184.00p 180.00p 181.00p 633119
23/05/2025 175.00p 184.00p 175.00p 184.00p 659114
22/05/2025 172.50p 177.00p 172.50p 175.50p 435405
21/05/2025 166.00p 174.50p 165.00p 174.50p 8644525
20/05/2025 166.00p 167.00p 165.00p 166.00p 319710
19/05/2025 165.50p 177.50p 164.00p 177.50p 468112
16/05/2025 165.50p 166.00p 164.00p 164.00p 876418
15/05/2025 166.00p 166.00p 164.00p 164.00p 427744
14/05/2025 166.00p 167.50p 164.81p 165.00p 73063
13/05/2025 166.00p 166.50p 164.00p 166.00p 910070
12/05/2025 166.00p 167.33p 164.00p 166.00p 319556
09/05/2025 166.50p 167.20p 163.00p 166.00p 1464724
08/05/2025 167.00p 170.00p 165.00p 166.50p 2708730
07/05/2025 165.50p 168.00p 163.00p 168.00p 4069752
06/05/2025 165.50p 166.70p 163.00p 165.50p 356079
02/05/2025 163.00p 167.80p 161.00p 165.50p 280717
01/05/2025 162.00p 166.00p 160.00p 163.00p 170608
30/04/2025 161.50p 163.00p 160.00p 161.50p 1496201
29/04/2025 161.50p 162.40p 160.00p 161.00p 154463
28/04/2025 162.00p 162.64p 160.00p 161.50p 88336
25/04/2025 157.00p 164.00p 155.00p 162.00p 1284333
24/04/2025 157.00p 159.00p 154.00p 157.00p 144078
23/04/2025 156.50p 158.80p 153.00p 157.00p 173104
22/04/2025 154.00p 155.00p 153.05p 154.00p 442132
17/04/2025 154.00p 155.00p 153.00p 154.00p 409982
16/04/2025 153.50p 155.00p 152.00p 154.00p 1137382
15/04/2025 153.50p 154.00p 152.00p 153.50p 702057
14/04/2025 153.50p 153.50p 152.00p 153.50p 119551
11/04/2025 154.00p 156.27p 151.10p 153.50p 135226
10/04/2025 153.00p 157.00p 151.12p 153.00p 655945
09/04/2025 151.00p 151.50p 150.02p 151.50p 162653
08/04/2025 152.50p 154.00p 152.00p 152.00p 350867
07/04/2025 147.50p 150.00p 144.00p 149.50p 1491717
04/04/2025 157.00p 157.00p 148.00p 148.50p 501831
03/04/2025 158.00p 158.00p 156.00p 157.00p 249304
02/04/2025 159.50p 159.90p 158.00p 159.00p 433969
01/04/2025 161.00p 161.00p 159.00p 160.00p 329220
31/03/2025 165.50p 165.50p 158.20p 161.00p 505691
28/03/2025 166.00p 166.00p 164.00p 165.50p 404608
27/03/2025 166.00p 166.00p 165.00p 166.00p 300565
26/03/2025 166.00p 167.00p 165.00p 166.00p 690009
25/03/2025 166.00p 166.50p 165.00p 166.00p 1207005
24/03/2025 165.50p 166.00p 165.00p 166.00p 450715
21/03/2025 165.50p 166.00p 160.00p 164.00p 692667
20/03/2025 165.50p 166.00p 164.00p 164.00p 1054442
19/03/2025 166.00p 166.20p 164.00p 164.00p 3384267
18/03/2025 165.50p 169.00p 164.25p 165.00p 12335027
17/03/2025 156.00p 162.00p 156.00p 158.00p 749313
14/03/2025 155.00p 162.00p 153.50p 162.00p 632821

*Close Price adjusted for both dividends and splits